Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atai Life Sciences N.V. (NQ: ATAI )

1.930 +0.090 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 2.170 2.170 2.170 0 +0.05(+2.36%)
Aug 30, 2018 2.350 2.440 2.020 2.120 906,470 -0.30(-12.40%)
Aug 29, 2018 2.620 3.090 2.280 2.420 2,632,600 -0.17(-6.56%)
Aug 28, 2018 1.960 3.370 1.700 2.590 14,148,880 +0.58(+28.86%)
Aug 27, 2018 0.8500 2.660 0.8200 2.010 10,365,160 -4.71(-70.09%)
Aug 24, 2018 6.620 6.760 6.550 6.720 135,500 +0.20(+3.07%)
Aug 23, 2018 6.460 6.550 6.442 6.520 90,998 +0.06(+0.93%)
Aug 22, 2018 6.430 6.510 6.360 6.460 147,729 +0.07(+1.10%)
Aug 21, 2018 6.350 6.550 6.310 6.390 261,627 +0.03(+0.55%)
Aug 20, 2018 6.590 6.590 6.260 6.355 97,037 -0.12(-1.93%)
Aug 17, 2018 6.260 6.600 6.260 6.480 463,000 -0.39(-5.68%)
Aug 16, 2018 6.750 6.870 6.750 6.870 131,516 +0.17(+2.54%)
Aug 15, 2018 6.790 6.790 6.550 6.700 38,990 +0.05(+0.75%)
Aug 14, 2018 6.290 6.800 6.235 6.650 120,695 +0.50(+8.13%)
Aug 13, 2018 5.990 6.260 5.990 6.150 326,135 +0.16(+2.67%)
Aug 10, 2018 5.990 5.990 5.920 5.990 135,600 +0.10(+1.70%)
Aug 09, 2018 5.900 5.990 5.840 5.890 225,853 +0.09(+1.55%)
Aug 08, 2018 5.700 6.150 5.660 5.800 266,101 +1.27(+28.04%)
Aug 07, 2018 4.440 4.536 4.200 4.530 19,219 +0.30(+7.09%)
Aug 06, 2018 4.600 4.600 4.230 4.230 1,171 -0.32(-7.03%)
Aug 03, 2018 4.490 4.550 4.490 4.550 1,100 +0.05(+1.11%)
Aug 02, 2018 4.503 4.600 4.500 4.500 2,337 +0.00(+0.00%)
Aug 01, 2018 4.500 4.646 4.500 4.500 2,474 +0.04(+0.86%)
Jul 31, 2018 4.350 4.640 4.350 4.462 1,751 +0.11(+2.57%)
Jul 30, 2018 4.270 4.350 4.270 4.350 2,163 -0.17(-3.76%)
Jul 27, 2018 4.380 4.520 4.380 4.520 1,500 +0.14(+3.19%)
Jul 26, 2018 4.400 4.400 4.295 4.380 9,426 -0.27(-5.80%)
Jul 25, 2018 4.650 4.650 4.650 4.650 327 +0.41(+9.72%)
Jul 24, 2018 4.246 4.450 4.238 4.238 3,955 +0.02(+0.43%)
Jul 23, 2018 4.240 4.240 4.210 4.220 1,577 +0.01(+0.24%)
Jul 20, 2018 4.360 4.360 4.210 4.210 8,044 -0.24(-5.39%)
Jul 19, 2018 4.600 4.600 4.450 4.450 3,788 -0.20(-4.30%)
Jul 18, 2018 4.633 4.650 4.633 4.650 321 -0.13(-2.72%)
Jul 17, 2018 4.610 4.821 4.610 4.780 4,647 +0.18(+3.91%)
Jul 16, 2018 4.600 4.600 4.250 4.600 6,409 +0.10(+2.22%)
Jul 13, 2018 4.500 4.500 4.500 4.500 270 +0.14(+3.21%)
Jul 12, 2018 4.370 4.974 4.350 4.360 6,360 -0.33(-7.06%)
Jul 11, 2018 4.787 4.840 4.230 4.691 7,909 +0.39(+9.10%)
Jul 10, 2018 4.090 4.500 4.060 4.300 4,237 -0.10(-2.18%)
Jul 09, 2018 4.110 4.410 4.070 4.396 3,781 +0.32(+7.72%)
Jul 06, 2018 4.350 4.400 4.060 4.081 5,647 -0.18(-4.21%)
Jul 05, 2018 4.480 4.570 4.100 4.260 19,766 -0.02(-0.47%)
Jul 03, 2018 4.280 4.280 4.280 0 +0.05(+1.18%)
Jul 02, 2018 4.090 4.450 4.060 4.230 2,857 +0.04(+0.95%)
Jun 29, 2018 4.940 5.100 4.020 4.190 12,624 -0.82(-16.29%)
Jun 28, 2018 4.980 5.005 4.960 5.005 1,586 -0.11(-2.24%)
Jun 27, 2018 5.150 5.180 4.970 5.120 3,705 +0.20(+4.07%)
Jun 26, 2018 4.920 4.920 4.920 4.920 661 -0.19(-3.72%)
Jun 25, 2018 4.950 5.110 4.950 5.110 10,646 -0.08(-1.54%)
Jun 22, 2018 4.830 5.190 4.820 5.190 3,480 +0.34(+7.01%)
Jun 21, 2018 5.200 5.200 4.661 4.850 17,897 -0.44(-8.32%)
Jun 18, 2018 5.290 5.290 5.290 12 +0.18(+3.52%)
Jun 15, 2018 5.110 5.110 5.110 5.110 223 +0.00(+0.00%)
Jun 14, 2018 5.110 5.110 5.110 5.110 183 -0.02(-0.39%)
Jun 12, 2018 5.130 5.130 5.130 114 +0.01(+0.20%)
Jun 11, 2018 5.120 5.120 5.120 5.120 275 -0.09(-1.82%)
Jun 08, 2018 5.215 5.215 5.215 5.215 1,362 -0.06(-1.18%)
Jun 07, 2018 5.279 5.280 5.149 5.277 12,345 +0.15(+2.87%)
Jun 06, 2018 5.270 5.280 5.130 5.130 2,190 -0.09(-1.71%)
Jun 05, 2018 5.270 5.270 5.110 5.219 585 -0.06(-1.11%)
Jun 04, 2018 5.080 5.278 5.080 5.278 9,696 +0.13(+2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.